Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2007 | HKD | 56.9992 | 59.5 | 56.9992 | 57.9504 | 3.7728 | +0.55 (+0.96%) | 25,927,680 |
5 Sep 2007 | HKD | 60.5 | 63.0008 | 57.2496 | 57.4004 | 3.737 | -1.7 (-2.88%) | 32,317,440 |
4 Sep 2007 | HKD | 62.0008 | 62.9012 | 58.5004 | 59.1004 | 3.8477 | -2.55 (-4.14%) | 30,905,364 |
3 Sep 2007 | HKD | 63.0008 | 63.7 | 60.7508 | 61.6504 | 4.0137 | -0.399 (-0.64%) | 14,476,800 |
31 Aug 2007 | HKD | 65.4 | 67.8008 | 62.0008 | 62.0496 | 4.0397 | -3.25 (-4.98%) | 39,290,880 |
30 Aug 2007 | HKD | 66 | 67.5992 | 64.3996 | 65.3 | 4.2513 | +1.8 (+2.83%) | 27,457,351 |
29 Aug 2007 | HKD | 65.4 | 66 | 59.2004 | 63.5 | 4.1341 | -4.501 (-6.62%) | 44,975,569 |
28 Aug 2007 | HKD | 61.5992 | 70.9996 | 61.0004 | 68.0008 | 4.4271 | +6.851 (+11.20%) | 22,238,208 |
27 Aug 2007 | HKD | 57.8504 | 61.5992 | 57.8504 | 61.15 | 3.9811 | +4.2 (+7.37%) | 18,708,480 |
24 Aug 2007 | HKD | 54.9992 | 57.9992 | 54.9504 | 56.95 | 3.7077 | +2.05 (+3.73%) | 18,524,160 |
23 Aug 2007 | HKD | 54.1496 | 55.8 | 54.1496 | 54.8996 | 3.5742 | +1.8 (+3.39%) | 15,482,880 |
22 Aug 2007 | HKD | 50.9 | 53.1992 | 50.9 | 53.0996 | 3.457 | +1.35 (+2.61%) | 7,557,120 |
21 Aug 2007 | HKD | 51.9504 | 52.6492 | 49.9 | 51.7496 | 3.3691 | +3.45 (+7.14%) | 22,881,530 |
20 Aug 2007 | HKD | 46.4996 | 50.9512 | 46.4996 | 48.2996 | 3.1445 | +3.4 (+7.57%) | 22,118,400 |
17 Aug 2007 | HKD | 48 | 48 | 39.5 | 44.9 | 2.9232 | -4.1 (-8.37%) | 25,374,720 |
16 Aug 2007 | HKD | 49.9996 | 49.9996 | 44.0496 | 49.0004 | 3.1901 | -3.05 (-5.86%) | 29,905,920 |
15 Aug 2007 | HKD | 55.7512 | 55.9996 | 49.9996 | 52.0504 | 3.3887 | -3.599 (-6.47%) | 11,312,640 |
14 Aug 2007 | HKD | 57.7 | 57.7996 | 55.0992 | 55.6492 | 3.623 | -2.051 (-3.55%) | 27,048,960 |
13 Aug 2007 | HKD | 61.0504 | 61.3496 | 56.8992 | 57.7 | 3.7565 | -2.301 (-3.83%) | 18,263,040 |
10 Aug 2007 | HKD | 59.8992 | 61.0504 | 56.9992 | 60.0008 | 3.9063 | -1.099 (-1.80%) | 19,968,000 |
9 Aug 2007 | HKD | 57.0988 | 61.5992 | 56.5496 | 61.1 | 3.9779 | +4.05 (+7.10%) | 29,460,480 |
8 Aug 2007 | HKD | 52.9996 | 57.05 | 52.7 | 57.05 | 3.7142 | +4 (+7.54%) | 12,334,080 |
7 Aug 2007 | HKD | 53.1992 | 54.7508 | 52.9996 | 53.0504 | 3.4538 | +0.35 (+0.66%) | 12,126,720 |
6 Aug 2007 | HKD | 51.5 | 53.0996 | 51.4504 | 52.7 | 3.431 | -0.801 (-1.50%) | 4,869,120 |
3 Aug 2007 | HKD | 52.9996 | 53.5496 | 52.2988 | 53.5008 | 3.4831 | +0.501 (+0.95%) | 8,832,000 |
2 Aug 2007 | HKD | 55.15 | 55.7 | 51 | 52.9996 | 3.4505 | -1.2 (-2.21%) | 12,264,960 |
1 Aug 2007 | HKD | 54.5 | 56.2004 | 53.35 | 54.1996 | 3.5286 | +0.1 (+0.18%) | 10,736,640 |
31 Jul 2007 | HKD | 54.05 | 56.4 | 54.05 | 54.1 | 3.5221 | +0.2 (+0.37%) | 20,248,320 |
30 Jul 2007 | HKD | 51.8996 | 55.3008 | 51 | 53.9 | 3.5091 | +2.9 (+5.69%) | 19,584,000 |
27 Jul 2007 | HKD | 52.5004 | 52.5004 | 49.0004 | 51 | 3.3203 | -2.95 (-5.47%) | 11,249,664 |